Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.79 | 45.81 | 45.52 | 45.65 | 1,248,110 | +0.15(+0.33%) |
Jul 28, 2017 | 45.38 | 45.58 | 45.08 | 45.50 | 1,300,064 | -0.22(-0.49%) |
Jul 27, 2017 | 45.94 | 46.02 | 45.52 | 45.73 | 889,917 | +0.00(+0.00%) |
Jul 26, 2017 | 45.59 | 45.77 | 45.47 | 45.73 | 1,656,166 | +0.34(+0.76%) |
Jul 25, 2017 | 45.65 | 45.67 | 45.28 | 45.38 | 1,391,238 | +0.12(+0.27%) |
Jul 24, 2017 | 45.33 | 45.37 | 45.05 | 45.26 | 1,366,982 | -0.47(-1.03%) |
Jul 21, 2017 | 45.65 | 45.73 | 45.31 | 45.73 | 1,948,903 | +0.18(+0.40%) |
Jul 20, 2017 | 45.34 | 45.71 | 45.25 | 45.55 | 1,837,890 | +0.76(+1.70%) |
Jul 19, 2017 | 45.05 | 45.13 | 44.76 | 44.79 | 1,895,961 | +0.06(+0.13%) |
Jul 18, 2017 | 44.68 | 44.84 | 44.65 | 44.73 | 1,263,725 | +0.00(+0.00%) |
Jul 17, 2017 | 44.79 | 44.84 | 44.63 | 44.73 | 1,132,495 | -0.06(-0.14%) |
Jul 14, 2017 | 44.59 | 44.83 | 44.52 | 44.80 | 971,395 | +0.50(+1.14%) |
Jul 13, 2017 | 44.32 | 44.36 | 44.15 | 44.29 | 1,706,723 | +0.39(+0.89%) |
Jul 12, 2017 | 43.99 | 44.06 | 43.89 | 43.90 | 2,005,710 | +0.38(+0.87%) |
Jul 11, 2017 | 43.38 | 43.63 | 43.34 | 43.52 | 2,075,543 | +0.25(+0.57%) |
Jul 10, 2017 | 43.43 | 43.55 | 43.20 | 43.27 | 1,775,131 | +0.24(+0.56%) |
Jul 07, 2017 | 43.05 | 43.16 | 42.91 | 43.03 | 1,315,724 | +0.20(+0.47%) |
Jul 06, 2017 | 42.83 | 42.99 | 42.69 | 42.83 | 1,551,211 | -0.22(-0.50%) |
Jul 05, 2017 | 42.98 | 43.23 | 42.92 | 43.05 | 1,826,544 | -0.07(-0.17%) |
Jul 03, 2017 | 43.13 | 43.25 | 43.09 | 43.12 | 940,163 | -0.23(-0.54%) |
Jun 30, 2017 | 43.43 | 43.45 | 43.15 | 43.35 | 2,183,748 | +0.43(+1.01%) |
Jun 29, 2017 | 43.78 | 43.80 | 42.80 | 42.92 | 2,784,870 | -1.24(-2.81%) |
Jun 28, 2017 | 44.12 | 44.32 | 44.02 | 44.16 | 2,305,887 | +0.30(+0.68%) |
Jun 27, 2017 | 43.97 | 44.06 | 43.83 | 43.87 | 1,843,809 | -0.06(-0.13%) |
Jun 26, 2017 | 44.40 | 44.40 | 43.90 | 43.92 | 2,273,450 | +0.38(+0.88%) |
Jun 23, 2017 | 43.64 | 43.76 | 43.45 | 43.54 | 2,219,643 | +0.02(+0.06%) |
Jun 22, 2017 | 43.63 | 43.69 | 43.47 | 43.51 | 1,209,752 | -0.15(-0.35%) |
Jun 21, 2017 | 43.64 | 43.74 | 43.59 | 43.67 | 1,249,614 | +0.12(+0.28%) |
Jun 20, 2017 | 44.03 | 44.10 | 43.49 | 43.55 | 1,273,409 | -0.41(-0.93%) |
Jun 19, 2017 | 43.96 | 44.06 | 43.84 | 43.96 | 2,097,049 | +0.14(+0.33%) |
Jun 16, 2017 | 43.90 | 43.91 | 43.55 | 43.81 | 3,379,203 | +0.42(+0.96%) |
Jun 15, 2017 | 43.07 | 43.50 | 42.99 | 43.39 | 2,949,486 | +0.10(+0.24%) |
Jun 14, 2017 | 43.64 | 43.71 | 43.20 | 43.29 | 2,520,526 | -0.15(-0.35%) |
Jun 13, 2017 | 43.46 | 43.60 | 43.33 | 43.44 | 2,576,092 | -0.11(-0.26%) |
Jun 12, 2017 | 43.75 | 43.78 | 43.39 | 43.55 | 2,273,235 | -0.42(-0.97%) |
Jun 09, 2017 | 44.10 | 44.17 | 43.70 | 43.98 | 2,574,633 | -0.34(-0.76%) |
Jun 08, 2017 | 44.51 | 44.57 | 44.12 | 44.32 | 2,143,682 | -0.74(-1.64%) |
Jun 07, 2017 | 45.20 | 45.24 | 44.97 | 45.05 | 1,912,485 | -0.03(-0.07%) |
Jun 06, 2017 | 45.00 | 45.18 | 44.97 | 45.08 | 1,203,035 | -0.13(-0.28%) |
Jun 05, 2017 | 44.98 | 45.22 | 44.95 | 45.21 | 998,825 | +0.02(+0.05%) |
Jun 02, 2017 | 45.02 | 45.20 | 44.92 | 45.19 | 1,609,010 | +0.26(+0.59%) |
Jun 01, 2017 | 44.94 | 44.94 | 44.51 | 44.92 | 1,938,155 | +0.37(+0.83%) |
May 31, 2017 | 44.83 | 44.92 | 44.49 | 44.56 | 2,344,337 | +0.26(+0.58%) |
May 30, 2017 | 44.02 | 44.40 | 44.02 | 44.30 | 1,554,217 | +0.14(+0.31%) |
May 26, 2017 | 43.99 | 44.20 | 43.98 | 44.16 | 936,519 | -0.20(-0.45%) |
May 25, 2017 | 44.28 | 44.42 | 44.17 | 44.36 | 1,649,028 | +0.62(+1.41%) |
May 24, 2017 | 43.83 | 43.84 | 43.50 | 43.75 | 2,104,764 | +0.33(+0.76%) |
May 23, 2017 | 43.76 | 43.79 | 43.35 | 43.42 | 2,181,459 | -0.22(-0.51%) |
May 22, 2017 | 43.56 | 43.79 | 43.50 | 43.64 | 1,286,361 | +0.49(+1.13%) |
May 19, 2017 | 43.07 | 43.30 | 43.03 | 43.15 | 1,160,919 | +0.51(+1.20%) |
May 18, 2017 | 42.67 | 42.72 | 42.47 | 42.64 | 1,182,223 | -0.26(-0.60%) |
May 17, 2017 | 43.14 | 43.27 | 42.89 | 42.90 | 1,933,636 | +0.04(+0.09%) |
May 16, 2017 | 43.01 | 43.04 | 42.82 | 42.86 | 1,303,552 | +0.26(+0.60%) |
May 15, 2017 | 42.47 | 42.61 | 42.40 | 42.60 | 1,100,387 | +0.33(+0.78%) |
May 12, 2017 | 42.10 | 42.30 | 42.10 | 42.27 | 1,113,646 | -0.03(-0.08%) |
May 11, 2017 | 42.26 | 42.34 | 42.07 | 42.30 | 1,456,205 | +0.10(+0.25%) |
May 10, 2017 | 42.09 | 42.23 | 42.06 | 42.20 | 2,017,992 | +0.40(+0.96%) |
May 09, 2017 | 42.14 | 42.14 | 41.73 | 41.80 | 3,030,148 | -0.06(-0.13%) |
May 08, 2017 | 41.88 | 42.01 | 41.78 | 41.86 | 3,041,217 | +0.43(+1.04%) |
May 05, 2017 | 41.43 | 41.47 | 41.32 | 41.42 | 1,061,263 | -0.06(-0.14%) |
May 04, 2017 | 41.29 | 41.52 | 41.26 | 41.48 | 1,653,487 | +0.29(+0.70%) |
May 03, 2017 | 41.09 | 41.32 | 41.00 | 41.19 | 1,234,917 | +0.00(+0.01%) |
May 02, 2017 | 41.30 | 41.36 | 41.13 | 41.19 | 2,001,034 | +0.47(+1.15%) |